Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 4.000 | 4.090 | 4.000 | 4.000 | 45,159 | -0.02(-0.50%) |
Jul 30, 2015 | 4.120 | 4.120 | 4.020 | 4.020 | 58,019 | -0.11(-2.66%) |
Jul 29, 2015 | 4.200 | 4.300 | 4.035 | 4.130 | 429,862 | -0.04(-0.96%) |
Jul 28, 2015 | 4.030 | 4.210 | 4.030 | 4.170 | 39,449 | +0.12(+2.96%) |
Jul 27, 2015 | 4.170 | 4.170 | 4.000 | 4.050 | 38,215 | -0.20(-4.71%) |
Jul 24, 2015 | 4.210 | 4.300 | 4.181 | 4.250 | 115,857 | +0.11(+2.66%) |
Jul 23, 2015 | 4.170 | 4.300 | 4.140 | 4.140 | 68,264 | -0.05(-1.19%) |
Jul 22, 2015 | 4.300 | 4.400 | 4.190 | 4.190 | 116,433 | -0.16(-3.68%) |
Jul 21, 2015 | 4.210 | 4.480 | 4.190 | 4.350 | 66,012 | +0.16(+3.82%) |
Jul 20, 2015 | 4.200 | 4.280 | 4.180 | 4.190 | 63,582 | -0.01(-0.24%) |
Jul 17, 2015 | 4.240 | 4.400 | 4.170 | 4.200 | 62,611 | +0.03(+0.72%) |
Jul 16, 2015 | 4.279 | 4.290 | 4.160 | 4.170 | 41,726 | +0.00(+0.00%) |
Jul 15, 2015 | 4.290 | 4.290 | 4.140 | 4.170 | 68,727 | -0.10(-2.34%) |
Jul 14, 2015 | 4.220 | 4.350 | 4.160 | 4.270 | 65,081 | +0.03(+0.71%) |
Jul 13, 2015 | 4.360 | 4.380 | 4.210 | 4.240 | 89,249 | -0.06(-1.40%) |
Jul 10, 2015 | 4.460 | 4.520 | 4.280 | 4.300 | 62,111 | -0.02(-0.46%) |
Jul 09, 2015 | 4.190 | 4.600 | 4.190 | 4.320 | 148,023 | +0.25(+6.14%) |
Jul 08, 2015 | 3.870 | 4.170 | 3.870 | 4.070 | 223,966 | +0.05(+1.24%) |
Jul 07, 2015 | 3.980 | 4.140 | 3.930 | 4.020 | 453,969 | -0.12(-2.90%) |
Jul 06, 2015 | 4.330 | 4.405 | 4.100 | 4.140 | 288,598 | -0.26(-5.91%) |
Jul 02, 2015 | 4.450 | 4.400 | 4.400 | 4.400 | 119,200 | -0.06(-1.35%) |
Jul 01, 2015 | 4.610 | 4.640 | 4.450 | 4.460 | 155,169 | -0.14(-3.04%) |
Jun 30, 2015 | 4.590 | 4.730 | 4.550 | 4.600 | 190,159 | +0.12(+2.68%) |
Jun 29, 2015 | 4.810 | 4.810 | 4.450 | 4.480 | 230,468 | -0.40(-8.20%) |
Jun 26, 2015 | 5.050 | 5.050 | 4.800 | 4.880 | 139,101 | -0.18(-3.56%) |
Jun 25, 2015 | 4.960 | 5.240 | 4.930 | 5.060 | 100,428 | +0.04(+0.80%) |
Jun 24, 2015 | 5.130 | 5.130 | 4.920 | 5.020 | 152,332 | -0.12(-2.33%) |
Jun 23, 2015 | 5.060 | 5.180 | 5.000 | 5.140 | 222,747 | +0.08(+1.58%) |
Jun 22, 2015 | 5.170 | 5.280 | 5.020 | 5.060 | 145,192 | -0.11(-2.13%) |
Jun 19, 2015 | 5.370 | 5.457 | 5.150 | 5.170 | 279,123 | -0.23(-4.26%) |
Jun 18, 2015 | 5.470 | 5.528 | 5.350 | 5.400 | 105,959 | -0.08(-1.46%) |
Jun 17, 2015 | 5.610 | 5.700 | 5.350 | 5.480 | 397,213 | -0.10(-1.79%) |
Jun 16, 2015 | 5.880 | 5.900 | 5.550 | 5.580 | 179,028 | -0.32(-5.42%) |
Jun 15, 2015 | 5.770 | 6.050 | 5.752 | 5.900 | 281,090 | +0.10(+1.72%) |
Jun 12, 2015 | 6.060 | 6.060 | 5.680 | 5.800 | 579,457 | -0.32(-5.23%) |
Jun 11, 2015 | 5.050 | 6.220 | 5.010 | 6.120 | 1,286,437 | +0.84(+15.91%) |
Jun 10, 2015 | 5.910 | 6.460 | 5.220 | 5.280 | 3,791,166 | +0.14(+2.72%) |
Jun 09, 2015 | 5.070 | 5.390 | 5.000 | 5.140 | 326,776 | +0.16(+3.21%) |
Jun 08, 2015 | 4.710 | 5.040 | 4.710 | 4.980 | 211,305 | +0.29(+6.18%) |
Jun 05, 2015 | 4.670 | 4.750 | 4.370 | 4.690 | 346,868 | -0.15(-3.10%) |
Jun 04, 2015 | 4.570 | 5.100 | 4.530 | 4.840 | 139,256 | +0.23(+4.99%) |
Jun 03, 2015 | 4.590 | 4.730 | 4.400 | 4.610 | 333,230 | +0.09(+1.99%) |
Jun 02, 2015 | 4.950 | 4.950 | 4.400 | 4.520 | 398,983 | -0.37(-7.57%) |
Jun 01, 2015 | 5.000 | 5.000 | 4.880 | 4.890 | 96,937 | -0.08(-1.61%) |
May 29, 2015 | 5.190 | 5.223 | 4.960 | 4.970 | 101,595 | -0.26(-4.97%) |
May 28, 2015 | 5.500 | 5.650 | 5.160 | 5.230 | 147,111 | -0.17(-3.15%) |
May 27, 2015 | 5.000 | 5.550 | 5.000 | 5.400 | 810,261 | +0.45(+9.09%) |
May 26, 2015 | 5.000 | 5.350 | 4.940 | 4.950 | 236,486 | -0.04(-0.80%) |
May 22, 2015 | 4.880 | 4.990 | 4.990 | 4.990 | 79,200 | +0.14(+2.89%) |
May 21, 2015 | 4.780 | 4.960 | 4.780 | 4.850 | 41,339 | +0.12(+2.54%) |
May 20, 2015 | 4.800 | 4.940 | 4.650 | 4.730 | 44,057 | +0.00(+0.00%) |
May 19, 2015 | 4.900 | 4.940 | 4.530 | 4.730 | 92,834 | -0.21(-4.25%) |
May 18, 2015 | 4.840 | 5.000 | 4.840 | 4.940 | 41,497 | +0.06(+1.23%) |
May 15, 2015 | 4.930 | 4.950 | 4.850 | 4.880 | 57,793 | +0.00(+0.00%) |
May 14, 2015 | 4.710 | 4.940 | 4.710 | 4.880 | 78,668 | +0.19(+4.05%) |
May 13, 2015 | 4.340 | 4.700 | 4.320 | 4.690 | 69,594 | +0.37(+8.56%) |
May 12, 2015 | 4.360 | 4.450 | 4.290 | 4.320 | 72,850 | -0.06(-1.37%) |
May 11, 2015 | 4.430 | 4.590 | 4.380 | 4.380 | 91,244 | -0.02(-0.45%) |
May 08, 2015 | 4.640 | 4.700 | 4.380 | 4.400 | 138,262 | -0.20(-4.35%) |
May 07, 2015 | 4.700 | 4.730 | 4.580 | 4.600 | 56,542 | -0.07(-1.50%) |
May 06, 2015 | 4.660 | 4.807 | 4.620 | 4.670 | 32,104 | -0.01(-0.21%) |
May 05, 2015 | 4.720 | 4.820 | 4.660 | 4.680 | 69,135 | -0.04(-0.85%) |
May 04, 2015 | 4.770 | 4.970 | 4.700 | 4.720 | 63,522 | -0.06(-1.26%) |